Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Autoweb Inc
(NQ:
AUTO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 31, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
3.130
3.340
3.000
3.050
55,400
-0.16(-4.98%)
Dec 28, 2018
2.680
3.360
2.680
3.210
45,800
+0.27(+9.18%)
Dec 27, 2018
2.850
2.990
2.760
2.940
65,980
+0.07(+2.44%)
Dec 26, 2018
2.830
2.977
2.778
2.870
177,989
+0.04(+1.41%)
Dec 24, 2018
2.740
2.900
2.600
2.830
66,000
-0.04(-1.39%)
Dec 21, 2018
2.820
3.010
2.810
2.870
116,600
+0.04(+1.41%)
Dec 20, 2018
2.670
2.940
2.590
2.830
101,898
+0.16(+5.99%)
Dec 19, 2018
2.370
2.840
2.370
2.670
245,315
+0.29(+12.18%)
Dec 18, 2018
2.320
2.401
2.320
2.380
61,672
+0.08(+3.47%)
Dec 17, 2018
2.320
2.390
2.190
2.300
136,287
-0.03(-1.28%)
Dec 14, 2018
2.360
2.380
2.320
2.330
86,300
-0.07(-2.92%)
Dec 13, 2018
2.220
2.400
2.190
2.400
103,940
+0.21(+9.59%)
Dec 12, 2018
2.070
2.370
2.050
2.190
123,811
+0.09(+4.29%)
Dec 11, 2018
2.100
2.170
2.085
2.100
82,637
-0.02(-0.94%)
Dec 10, 2018
2.100
2.180
2.100
2.120
73,082
+0.01(+0.47%)
Dec 07, 2018
2.000
2.200
2.000
2.110
279,300
+0.11(+5.50%)
Dec 06, 2018
2.000
2.070
1.900
2.000
262,018
-0.08(-3.85%)
Dec 04, 2018
2.050
2.080
1.950
2.080
237,000
+0.03(+1.46%)
Dec 03, 2018
2.080
2.090
1.950
2.050
58,324
+0.05(+2.50%)
Nov 30, 2018
2.080
2.100
2.000
2.000
68,200
-0.06(-2.91%)
Nov 29, 2018
2.080
2.100
2.040
2.060
20,393
+0.00(+0.00%)
Nov 28, 2018
2.050
2.153
2.050
2.060
54,865
+0.00(+0.00%)
Nov 27, 2018
2.130
2.130
2.060
2.060
29,224
-0.04(-1.90%)
Nov 26, 2018
2.070
2.200
2.010
2.100
21,006
+0.00(+0.00%)
Nov 23, 2018
1.990
2.135
1.990
2.100
9,400
+0.05(+2.44%)
Nov 21, 2018
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 20, 2018
2.070
2.110
2.010
2.100
13,699
-0.01(-0.47%)
Nov 19, 2018
2.150
2.150
1.970
2.110
33,967
-0.05(-2.31%)
Nov 16, 2018
2.130
2.200
2.020
2.160
22,900
+0.04(+1.89%)
Nov 15, 2018
2.130
2.189
1.980
2.120
7,254
-0.06(-2.75%)
Nov 14, 2018
2.330
2.334
2.150
2.180
35,668
-0.09(-3.96%)
Nov 13, 2018
2.180
2.270
2.180
2.270
34,616
+0.11(+5.09%)
Nov 12, 2018
2.030
2.280
2.000
2.160
52,047
+0.01(+0.47%)
Nov 09, 2018
2.300
2.700
2.100
2.150
88,900
-0.11(-4.87%)
Nov 08, 2018
2.380
2.700
2.260
2.260
33,011
-0.11(-4.64%)
Nov 07, 2018
2.470
2.470
2.350
2.370
14,440
-0.12(-4.82%)
Nov 06, 2018
2.450
2.500
2.350
2.490
8,625
-0.01(-0.60%)
Nov 05, 2018
2.350
2.618
2.350
2.505
9,716
+0.17(+7.51%)
Nov 02, 2018
2.380
2.390
2.300
2.330
24,100
-0.06(-2.51%)
Nov 01, 2018
2.270
2.390
2.270
2.390
8,232
+0.05(+2.14%)
Oct 31, 2018
2.400
2.400
2.310
2.340
3,777
-0.06(-2.50%)
Oct 30, 2018
2.400
2.428
2.340
2.400
19,107
+0.03(+1.27%)
Oct 29, 2018
2.350
2.390
2.280
2.370
12,302
+0.07(+3.04%)
Oct 26, 2018
2.450
2.625
2.260
2.300
67,000
-0.19(-7.63%)
Oct 25, 2018
2.350
2.600
2.250
2.490
14,769
+0.11(+4.62%)
Oct 24, 2018
2.440
2.440
2.285
2.380
30,509
-0.07(-2.86%)
Oct 23, 2018
2.460
2.482
2.402
2.450
9,428
-0.05(-2.00%)
Oct 22, 2018
2.510
2.720
2.400
2.500
158,531
+0.00(+0.00%)
Oct 19, 2018
2.240
2.710
2.240
2.500
178,000
+0.25(+11.11%)
Oct 18, 2018
2.400
2.440
2.250
2.250
101,706
-0.23(-9.27%)
Oct 17, 2018
2.470
2.540
2.450
2.480
10,922
+0.01(+0.40%)
Oct 16, 2018
2.630
2.630
2.450
2.470
89,147
-0.17(-6.44%)
Oct 15, 2018
2.600
2.740
2.590
2.640
31,004
+0.05(+1.93%)
Oct 12, 2018
2.600
2.670
2.550
2.590
55,500
+0.08(+3.19%)
Oct 11, 2018
2.655
2.655
2.500
2.510
21,789
-0.07(-2.71%)
Oct 10, 2018
2.640
2.650
2.580
2.580
55,766
-0.08(-3.01%)
Oct 09, 2018
2.670
2.750
2.630
2.660
11,416
-0.03(-1.12%)
Oct 08, 2018
2.760
2.770
2.620
2.690
33,943
-0.12(-4.27%)
Oct 05, 2018
2.830
2.830
2.780
2.810
9,900
-0.10(-3.44%)
Oct 04, 2018
2.927
2.927
2.890
2.910
7,535
-0.05(-1.69%)
Oct 03, 2018
2.870
3.030
2.840
2.960
27,915
+0.03(+1.03%)
Oct 02, 2018
2.860
3.000
2.860
2.930
37,207
+0.00(+0.00%)
Oct 01, 2018
2.960
3.015
2.874
2.930
31,634
-0.03(-1.01%)
Sep 28, 2018
2.950
3.020
2.760
2.960
58,500
-0.03(-1.00%)
Sep 27, 2018
2.650
3.040
2.650
2.990
39,461
+0.33(+12.41%)
Sep 26, 2018
2.890
2.890
2.660
2.660
104,297
-0.24(-8.28%)
Sep 25, 2018
3.120
3.150
2.870
2.900
90,910
-0.25(-7.94%)
Sep 24, 2018
3.390
3.390
2.900
3.150
100,668
-0.18(-5.41%)
Sep 21, 2018
3.290
3.390
3.290
3.330
22,200
+0.06(+1.83%)
Sep 20, 2018
3.319
3.319
3.250
3.270
8,559
-0.01(-0.30%)
Sep 19, 2018
3.280
3.300
3.260
3.280
55,764
-0.12(-3.53%)
Sep 18, 2018
3.470
3.470
3.250
3.400
50,007
-0.03(-0.87%)
Sep 17, 2018
3.500
3.690
3.390
3.430
49,567
-0.07(-2.00%)
Sep 14, 2018
3.510
3.560
3.460
3.500
34,900
+0.00(+0.00%)
Sep 13, 2018
3.616
3.616
3.428
3.500
76,348
-0.10(-2.78%)
Sep 12, 2018
3.650
3.665
3.510
3.600
63,819
-0.05(-1.37%)
Sep 11, 2018
3.540
3.710
3.527
3.650
31,530
+0.05(+1.39%)
Sep 10, 2018
3.520
3.650
3.510
3.600
18,047
+0.05(+1.41%)
Sep 07, 2018
3.470
3.590
3.400
3.550
9,900
+0.05(+1.43%)
Sep 06, 2018
3.440
3.600
3.268
3.500
73,632
+0.02(+0.57%)
Sep 05, 2018
3.340
3.480
3.290
3.480
24,711
+0.11(+3.26%)
Sep 04, 2018
3.440
3.470
3.350
3.370
16,367
-0.09(-2.60%)
Aug 31, 2018
3.460
3.460
3.460
0
-0.04(-1.14%)
Aug 30, 2018
3.500
3.600
3.480
3.500
43,695
+0.00(+0.00%)
Aug 29, 2018
3.560
3.570
3.450
3.500
29,624
+0.02(+0.57%)
Aug 28, 2018
3.527
3.551
3.460
3.480
5,421
-0.06(-1.69%)
Aug 27, 2018
3.530
3.570
3.460
3.540
22,570
-0.00(-0.14%)
Aug 24, 2018
3.601
3.635
3.430
3.545
27,700
-0.06(-1.53%)
Aug 23, 2018
3.600
3.670
3.550
3.600
7,689
-0.11(-2.96%)
Aug 22, 2018
3.690
3.710
3.490
3.710
31,804
+0.13(+3.63%)
Aug 21, 2018
3.570
3.580
3.460
3.580
12,418
+0.08(+2.29%)
Aug 20, 2018
3.690
3.692
3.410
3.500
28,357
-0.13(-3.58%)
Aug 17, 2018
3.570
3.660
3.560
3.630
10,100
+0.08(+2.25%)
Aug 16, 2018
3.620
3.710
3.550
3.550
12,612
-0.08(-2.20%)
Aug 15, 2018
3.620
3.640
3.518
3.630
5,325
+0.00(+0.00%)
Aug 14, 2018
3.580
3.650
3.448
3.630
48,004
+0.03(+0.83%)
Aug 13, 2018
3.750
3.750
3.371
3.600
27,106
-0.15(-4.00%)
Aug 10, 2018
3.640
3.750
3.570
3.750
45,200
+0.15(+4.17%)
Aug 09, 2018
3.651
3.709
3.550
3.600
29,355
-0.10(-2.70%)
Aug 08, 2018
3.780
3.780
3.583
3.700
63,595
-0.05(-1.33%)
Aug 07, 2018
3.670
3.800
3.550
3.750
212,010
+0.09(+2.46%)
Aug 06, 2018
3.520
3.730
3.520
3.660
24,010
+0.11(+3.10%)
Aug 03, 2018
3.600
3.620
3.350
3.550
232,600
-0.20(-5.33%)
Aug 02, 2018
3.720
3.840
3.600
3.750
40,251
+0.00(+0.00%)
Aug 01, 2018
4.107
4.115
3.730
3.750
44,330
-0.13(-3.35%)
Jul 31, 2018
3.750
4.215
3.730
3.880
76,628
+0.10(+2.65%)
Jul 30, 2018
3.820
3.850
3.728
3.780
19,043
+0.00(+0.00%)
Jul 27, 2018
3.880
3.950
3.760
3.780
30,900
-0.16(-4.06%)
Jul 26, 2018
4.050
4.050
3.810
3.940
22,725
-0.04(-1.01%)
Jul 25, 2018
4.120
3.840
3.980
29,183
+0.14(+3.65%)
Jul 24, 2018
4.130
4.130
3.780
3.840
23,151
-0.23(-5.65%)
Jul 23, 2018
4.070
4.210
4.010
4.070
23,366
+0.04(+0.99%)
Jul 20, 2018
4.150
4.210
3.930
4.030
45,430
-0.12(-2.89%)
Jul 19, 2018
4.210
4.250
4.128
4.150
12,651
-0.03(-0.72%)
Jul 18, 2018
4.240
4.240
4.127
4.180
10,242
-0.01(-0.24%)
Jul 17, 2018
4.190
4.299
4.110
4.190
14,385
+0.03(+0.72%)
Jul 16, 2018
4.200
4.280
4.110
4.160
13,510
-0.01(-0.24%)
Jul 13, 2018
4.170
4.220
4.070
4.170
31,587
+0.03(+0.72%)
Jul 12, 2018
4.360
4.360
4.110
4.140
12,774
-0.17(-3.94%)
Jul 11, 2018
4.170
4.440
4.040
4.310
23,251
+0.11(+2.62%)
Jul 10, 2018
4.230
4.290
4.040
4.200
20,791
-0.05(-1.18%)
Jul 09, 2018
4.130
4.250
4.060
4.250
34,301
+0.19(+4.68%)
Jul 06, 2018
4.110
4.110
3.960
4.060
9,320
-0.02(-0.49%)
Jul 05, 2018
4.300
4.300
4.030
4.080
36,547
-0.16(-3.77%)
Jul 03, 2018
4.240
4.240
4.240
0
+0.13(+3.16%)
Jul 02, 2018
4.490
4.490
4.020
4.110
189,595
-0.41(-9.07%)
Jun 29, 2018
3.970
4.530
3.970
4.520
51,292
+0.37(+8.92%)
Jun 28, 2018
4.300
4.300
3.910
4.150
36,954
-0.12(-2.81%)
Jun 27, 2018
4.300
4.380
4.110
4.270
75,923
-0.05(-1.16%)
Jun 26, 2018
4.140
4.340
4.030
4.320
84,802
+0.19(+4.60%)
Jun 25, 2018
4.120
4.230
4.009
4.130
24,375
+0.01(+0.24%)
Jun 22, 2018
4.370
4.370
4.060
4.120
99,024
-0.22(-5.07%)
Jun 21, 2018
4.380
4.410
4.210
4.340
30,423
+0.02(+0.46%)
Jun 20, 2018
4.330
4.360
4.300
4.320
10,178
-0.01(-0.23%)
Jun 19, 2018
4.560
4.740
4.300
4.330
13,247
-0.22(-4.84%)
Jun 18, 2018
4.500
4.560
4.250
4.550
49,234
+0.06(+1.34%)
Jun 15, 2018
4.490
4.380
4.490
41,488
+0.00(+0.00%)
Jun 14, 2018
4.303
4.550
4.250
4.490
63,610
+0.17(+3.94%)
Jun 13, 2018
4.320
4.340
4.220
4.320
31,797
+0.03(+0.70%)
Jun 12, 2018
4.130
4.730
4.010
4.290
247,991
+0.19(+4.63%)
Jun 11, 2018
3.940
4.140
3.830
4.100
75,027
+0.09(+2.24%)
Jun 08, 2018
3.740
4.150
3.710
4.010
105,932
+0.29(+7.80%)
Jun 07, 2018
3.710
3.761
3.680
3.720
19,631
-0.02(-0.53%)
Jun 06, 2018
3.640
3.770
3.640
3.740
24,997
+0.08(+2.19%)
Jun 05, 2018
3.540
3.700
3.485
3.660
89,151
+0.11(+3.10%)
Jun 04, 2018
3.650
3.730
3.550
3.550
68,654
-0.10(-2.74%)
Jun 01, 2018
3.630
3.680
3.602
3.650
21,128
+0.02(+0.55%)
May 31, 2018
3.730
3.750
3.610
3.630
109,444
-0.07(-1.89%)
May 30, 2018
3.660
3.750
3.630
3.700
57,943
+0.07(+1.93%)
May 29, 2018
3.770
3.770
3.630
3.630
27,476
-0.13(-3.46%)
May 25, 2018
3.760
3.760
3.760
0
+0.09(+2.45%)
May 24, 2018
3.670
3.720
3.610
3.670
35,060
-0.02(-0.54%)
May 23, 2018
3.660
3.770
3.630
3.690
51,948
+0.01(+0.27%)
May 22, 2018
3.750
3.790
3.570
3.680
102,969
-0.09(-2.39%)
May 21, 2018
3.770
3.799
3.640
3.770
83,238
+0.03(+0.80%)
May 18, 2018
3.590
3.750
3.501
3.740
65,490
+0.16(+4.47%)
May 17, 2018
3.450
3.595
3.430
3.580
38,057
+0.18(+5.29%)
May 16, 2018
3.260
3.610
3.160
3.400
88,354
+0.12(+3.66%)
May 15, 2018
3.070
3.280
3.070
3.280
72,520
+0.21(+6.84%)
May 14, 2018
3.060
3.100
3.030
3.070
76,397
-0.14(-4.36%)
May 11, 2018
3.600
3.600
3.170
3.210
327,235
-0.49(-13.24%)
May 10, 2018
3.760
3.760
3.650
3.700
38,109
-0.04(-1.07%)
May 09, 2018
3.780
3.790
3.720
3.740
31,936
-0.02(-0.53%)
May 08, 2018
3.750
3.810
3.730
3.760
20,036
-0.02(-0.53%)
May 07, 2018
3.790
3.810
3.750
3.780
15,145
+0.02(+0.53%)
May 04, 2018
3.750
3.890
3.750
3.760
47,576
+0.01(+0.27%)
May 03, 2018
3.790
3.825
3.730
3.750
12,082
-0.04(-1.06%)
May 02, 2018
3.790
3.830
3.750
3.790
81,786
+0.02(+0.53%)
May 01, 2018
3.630
3.820
3.610
3.770
45,005
+0.12(+3.29%)
Apr 30, 2018
3.640
3.690
3.630
3.650
25,360
+0.00(+0.00%)
Apr 27, 2018
3.580
3.780
3.580
3.650
49,937
-0.01(-0.27%)
Apr 26, 2018
3.680
3.730
3.640
3.660
43,021
-0.02(-0.54%)
Apr 25, 2018
3.710
3.730
3.660
3.680
31,919
-0.02(-0.54%)
Apr 24, 2018
3.780
3.790
3.650
3.700
72,821
-0.03(-0.80%)
Apr 23, 2018
3.740
3.800
3.710
3.730
44,200
-0.01(-0.27%)
Apr 20, 2018
3.840
3.870
3.700
3.740
56,359
-0.07(-1.84%)
Apr 19, 2018
3.760
3.810
3.730
3.810
48,889
+0.09(+2.42%)
Apr 18, 2018
3.790
3.810
3.720
3.720
41,451
-0.04(-1.06%)
Apr 17, 2018
3.710
3.862
3.660
3.760
160,297
+0.08(+2.17%)
Apr 16, 2018
3.550
3.720
3.550
3.680
160,300
+0.22(+6.36%)
Apr 13, 2018
3.290
3.750
3.260
3.460
234,197
+0.20(+6.13%)
Apr 12, 2018
3.260
3.290
3.127
3.260
59,404
+0.03(+0.93%)
Apr 11, 2018
3.150
3.290
3.120
3.230
55,319
+0.04(+1.25%)
Apr 10, 2018
3.070
3.230
3.020
3.190
56,537
+0.18(+5.98%)
Apr 09, 2018
3.020
3.095
2.916
3.010
53,424
+0.03(+1.01%)
Apr 06, 2018
3.070
3.097
2.950
2.980
40,355
-0.10(-3.25%)
Apr 05, 2018
3.050
3.100
3.006
3.080
19,249
+0.05(+1.65%)
Apr 04, 2018
2.950
3.080
2.920
3.030
56,608
+0.05(+1.68%)
Apr 03, 2018
3.050
3.090
2.950
2.980
251,873
-0.05(-1.65%)
Apr 02, 2018
3.000
3.050
2.960
3.030
97,622
+0.05(+1.68%)
Mar 29, 2018
2.980
2.980
2.980
0
-0.01(-0.33%)
Mar 28, 2018
2.950
3.100
2.875
2.990
143,953
+0.05(+1.70%)
Mar 27, 2018
3.090
3.140
2.900
2.940
136,720
-0.16(-5.16%)
Mar 26, 2018
3.260
3.280
3.045
3.100
155,825
-0.16(-4.91%)
Mar 23, 2018
3.250
3.360
3.210
3.260
101,731
+0.00(+0.00%)
Mar 22, 2018
3.320
3.370
3.210
3.260
85,414
-0.09(-2.69%)
Mar 21, 2018
3.360
3.500
3.330
3.350
96,963
-0.01(-0.30%)
Mar 20, 2018
3.300
3.430
3.200
3.360
171,846
+0.06(+1.82%)
Mar 19, 2018
3.580
3.590
3.220
3.300
353,063
-0.24(-6.78%)
Mar 16, 2018
3.390
3.610
3.390
3.540
175,499
+0.11(+3.21%)
Mar 15, 2018
3.600
3.652
3.420
3.430
146,282
-0.12(-3.38%)
Mar 14, 2018
3.780
3.825
3.440
3.550
257,030
-0.19(-5.08%)
Mar 13, 2018
3.970
3.970
3.710
3.740
255,598
-0.23(-5.79%)
Mar 12, 2018
4.000
4.110
3.800
3.970
457,504
+0.01(+0.25%)
Mar 09, 2018
4.150
4.400
3.810
3.960
874,517
-2.82(-41.59%)
Mar 08, 2018
7.060
7.060
6.660
6.780
74,731
-0.27(-3.83%)
Mar 07, 2018
6.930
7.390
6.930
7.050
53,959
+0.13(+1.88%)
Mar 06, 2018
7.030
7.070
6.750
6.920
104,907
-0.06(-0.86%)
Mar 05, 2018
6.790
7.186
6.790
6.980
84,241
+0.18(+2.65%)
Mar 02, 2018
6.880
7.000
6.760
6.800
77,141
-0.13(-1.88%)
Mar 01, 2018
7.090
7.105
6.810
6.930
46,266
-0.13(-1.84%)
Feb 28, 2018
7.170
7.240
7.000
7.060
56,361
-0.04(-0.56%)
Feb 27, 2018
7.260
7.290
7.060
7.100
39,652
-0.12(-1.66%)
Feb 26, 2018
7.200
7.290
7.160
7.220
80,848
+0.02(+0.28%)
Feb 23, 2018
7.360
7.679
7.200
7.200
34,892
-0.05(-0.69%)
Feb 22, 2018
7.260
7.350
7.150
7.250
27,869
-0.02(-0.28%)
Feb 21, 2018
7.530
7.530
7.150
7.270
73,850
-0.21(-2.81%)
Feb 20, 2018
7.450
7.740
7.450
7.480
34,852
-0.09(-1.19%)
Feb 16, 2018
7.570
7.570
7.570
0
+0.05(+0.66%)
Feb 15, 2018
7.560
7.630
7.400
7.520
44,451
+0.00(+0.00%)
Feb 14, 2018
7.480
7.700
7.430
7.520
20,240
+0.11(+1.48%)
Feb 13, 2018
7.730
7.730
7.320
7.410
73,374
-0.32(-4.14%)
Feb 12, 2018
7.630
7.780
7.390
7.730
36,088
+0.19(+2.52%)
Feb 09, 2018
7.640
7.720
7.410
7.540
94,349
-0.03(-0.40%)
Feb 08, 2018
8.120
8.120
7.440
7.570
62,618
-0.12(-1.56%)
Feb 07, 2018
7.720
7.730
7.520
7.690
74,952
-0.02(-0.26%)
Feb 06, 2018
7.500
7.780
7.500
7.710
52,851
+0.06(+0.78%)
Feb 05, 2018
7.830
7.830
7.550
7.650
108,679
-0.23(-2.92%)
Feb 02, 2018
8.190
8.190
7.810
7.880
43,467
-0.36(-4.37%)
Feb 01, 2018
8.260
8.300
8.120
8.240
144,144
-0.02(-0.24%)
Jan 31, 2018
8.400
8.430
8.160
8.260
86,527
-0.03(-0.36%)
Jan 30, 2018
8.290
8.370
8.290
8.290
49,245
-0.01(-0.12%)
Jan 29, 2018
8.300
8.380
8.150
8.300
196,971
+0.01(+0.12%)
Jan 26, 2018
8.360
8.400
8.170
8.290
106,707
-0.05(-0.60%)
Jan 25, 2018
8.420
8.460
8.270
8.340
37,634
-0.06(-0.71%)
Jan 24, 2018
8.530
8.627
8.130
8.400
107,530
-0.07(-0.83%)
Jan 23, 2018
8.940
8.940
8.400
8.470
329,330
-0.23(-2.64%)
Jan 22, 2018
8.500
8.700
8.311
8.700
195,624
+0.15(+1.75%)
Jan 19, 2018
8.850
8.920
8.510
8.550
84,034
-0.30(-3.39%)
Jan 18, 2018
9.210
9.250
8.750
8.850
96,683
-0.32(-3.49%)
Jan 17, 2018
9.360
9.370
9.100
9.170
53,832
-0.11(-1.19%)
Jan 16, 2018
9.500
9.500
9.130
9.280
135,117
-0.10(-1.07%)
Jan 12, 2018
9.380
9.380
9.380
0
+0.05(+0.54%)
Jan 11, 2018
9.100
9.390
9.070
9.330
48,303
+0.26(+2.87%)
Jan 10, 2018
9.210
9.340
9.000
9.070
42,565
-0.09(-0.98%)
Jan 09, 2018
9.490
9.545
9.150
9.160
38,439
-0.35(-3.68%)
Jan 08, 2018
9.090
9.580
9.000
9.510
61,183
+0.49(+5.43%)
Jan 05, 2018
9.720
9.720
9.010
9.020
83,154
-0.62(-6.43%)
Jan 04, 2018
9.670
9.810
9.450
9.640
51,491
+0.06(+0.63%)
Jan 03, 2018
9.420
9.870
9.420
9.580
68,883
+0.18(+1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.